Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust (NY: RWT )

7.930 -0.130 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 5.390 5.432 5.361 5.400 1,156,268 +0.02(+0.46%)
May 23, 2011 5.340 5.404 5.333 5.376 1,214,680 +0.00(+0.07%)
May 20, 2011 5.376 5.411 5.361 5.372 1,629,115 -0.02(-0.39%)
May 19, 2011 5.365 5.418 5.353 5.393 1,678,525 +0.05(+0.93%)
May 18, 2011 5.351 5.383 5.322 5.344 1,302,027 -0.01(-0.20%)
May 17, 2011 5.372 5.408 5.322 5.354 798,279 -0.03(-0.53%)
May 16, 2011 5.411 5.443 5.379 5.383 1,075,384 -0.05(-0.98%)
May 13, 2011 5.510 5.510 5.436 5.436 875,432 -0.06(-1.16%)
May 12, 2011 5.457 5.517 5.425 5.500 1,152,794 +0.04(+0.65%)
May 11, 2011 5.539 5.539 5.450 5.464 813,368 -0.07(-1.34%)
May 10, 2011 5.500 5.581 5.475 5.539 1,414,023 +0.06(+1.16%)
May 09, 2011 5.478 5.507 5.438 5.475 857,639 +0.00(+0.00%)
May 06, 2011 5.560 5.571 5.454 5.475 1,094,060 +0.00(+0.06%)
May 05, 2011 5.514 5.556 5.443 5.471 1,498,736 -0.06(-1.09%)
May 04, 2011 5.549 5.588 5.507 5.532 1,288,444 -0.01(-0.13%)
May 03, 2011 5.560 5.631 5.503 5.539 869,099 -0.02(-0.38%)
May 02, 2011 5.592 5.592 5.560 5.560 758,788 -0.05(-0.88%)
Apr 29, 2011 5.581 5.641 5.542 5.610 964,488 +0.04(+0.76%)
Apr 28, 2011 5.574 5.585 5.542 5.567 897,466 +0.00(+0.06%)
Apr 27, 2011 5.546 5.574 5.520 5.563 627,272 +0.03(+0.51%)
Apr 26, 2011 5.471 5.571 5.439 5.535 1,382,228 +0.09(+1.56%)
Apr 25, 2011 5.425 5.478 5.404 5.450 857,453 +0.04(+0.79%)
Apr 21, 2011 5.425 5.432 5.354 5.408 1,377,622 +0.01(+0.26%)
Apr 20, 2011 5.390 5.393 5.351 5.393 1,325,644 +0.04(+0.73%)
Apr 19, 2011 5.386 5.393 5.340 5.354 1,020,536 -0.02(-0.40%)
Apr 18, 2011 5.322 5.393 5.315 5.376 1,351,578 +0.00(+0.00%)
Apr 15, 2011 5.422 5.439 5.337 5.376 2,465,107 -0.07(-1.24%)
Apr 14, 2011 5.404 5.450 5.397 5.443 1,300,333 +0.02(+0.33%)
Apr 13, 2011 5.447 5.447 5.390 5.425 807,588 +0.00(+0.07%)
Apr 12, 2011 5.464 5.503 5.415 5.422 900,548 -0.06(-1.10%)
Apr 11, 2011 5.514 5.563 5.443 5.482 772,689 -0.03(-0.58%)
Apr 08, 2011 5.610 5.638 5.503 5.514 951,434 -0.07(-1.33%)
Apr 07, 2011 5.606 5.645 5.585 5.588 1,253,838 -0.01(-0.19%)
Apr 06, 2011 5.517 5.624 5.517 5.599 1,219,893 +0.11(+1.94%)
Apr 05, 2011 5.542 5.560 5.482 5.493 1,542,909 -0.05(-0.96%)
Apr 04, 2011 5.493 5.571 5.457 5.546 1,643,036 +0.04(+0.71%)
Apr 01, 2011 5.549 5.549 5.468 5.507 1,402,317 -0.00(-0.06%)
Mar 31, 2011 5.535 5.549 5.482 5.510 962,640 -0.04(-0.64%)
Mar 30, 2011 5.546 5.546 5.546 5.546 1,425,754 -0.00(-0.06%)
Mar 29, 2011 5.510 5.553 5.443 5.549 1,377,546 +0.08(+1.42%)
Mar 28, 2011 5.503 5.538 5.471 5.471 1,030,714 -0.08(-1.38%)
Mar 25, 2011 5.475 5.569 5.454 5.548 979,953 +0.11(+1.99%)
Mar 24, 2011 5.482 5.482 5.398 5.440 1,230,024 -0.02(-0.45%)
Mar 23, 2011 5.524 5.524 5.416 5.464 1,455,303 -0.05(-0.95%)
Mar 22, 2011 5.576 5.600 5.503 5.517 727,603 -0.05(-0.81%)
Mar 21, 2011 5.548 5.562 5.538 5.562 815,706 +0.07(+1.33%)
Mar 18, 2011 5.517 5.527 5.464 5.489 1,871,301 +0.00(+0.00%)
Mar 17, 2011 5.510 5.548 5.480 5.489 840,541 +0.03(+0.51%)
Mar 16, 2011 5.548 5.555 5.450 5.461 1,325,893 -0.09(-1.57%)
Mar 15, 2011 5.517 5.583 5.506 5.548 1,609,109 -0.02(-0.38%)
Mar 14, 2011 5.576 5.590 5.496 5.569 962,070 -0.02(-0.44%)
Mar 11, 2011 5.583 5.618 5.538 5.593 1,330,708 +0.04(+0.69%)
Mar 10, 2011 5.647 5.670 5.541 5.555 1,853,171 -0.15(-2.69%)
Mar 09, 2011 5.694 5.729 5.677 5.708 739,108 +0.00(+0.00%)
Mar 08, 2011 5.614 5.757 5.600 5.708 1,760,000 +0.09(+1.55%)
Mar 07, 2011 5.653 5.653 5.552 5.621 1,229,258 +0.01(+0.12%)
Mar 04, 2011 5.684 5.691 5.586 5.614 946,324 -0.07(-1.23%)
Mar 03, 2011 5.649 5.715 5.642 5.684 1,385,515 +0.08(+1.43%)
Mar 02, 2011 5.632 5.632 5.538 5.604 2,069,828 -0.02(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.